KLSE:SRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.31	0.31	0.30	0.31	0.31	-	8,211,500
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	9,183,100
Jan 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	11,199,200
Jan 23, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	7,253,800
Jan 22, 2026	0.31	0.31	0.30	0.31	0.31	-	8,228,500
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	7,852,500
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-	7,379,700
Jan 19, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	5,634,600
Jan 16, 2026	0.30	0.31	0.30	0.31	0.31	-	5,732,700
Jan 15, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	5,472,300
Jan 14, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	4,615,200
Jan 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	5,576,300
Jan 12, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	6,331,800
Jan 9, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	6,154,900
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	5,319,700
Jan 7, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	5,518,400
Jan 6, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	5,921,500
Jan 5, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	4,323,200
Jan 2, 2026	0.31	0.31	0.30	0.31	0.31	-	4,125,400
Dec 31, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	5,408,800
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	4,470,500
Dec 29, 2025	0.30	0.31	0.29	0.30	0.30	1.69%	4,646,900
Dec 26, 2025	0.28	0.30	0.28	0.30	0.30	5.36%	8,799,100
Dec 24, 2025	0.26	0.28	0.26	0.28	0.28	7.69%	4,063,300
Dec 23, 2025	0.27	0.27	0.25	0.26	0.26	-1.89%	8,482,100
Dec 22, 2025	0.28	0.28	0.27	0.27	0.27	-5.36%	5,837,800
Dec 19, 2025	0.28	0.29	0.28	0.28	0.28	-	3,537,000
Dec 18, 2025	0.27	0.29	0.27	0.28	0.28	3.70%	4,188,600
Dec 17, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	4,581,100
Dec 16, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	3,944,400
Dec 15, 2025	0.27	0.28	0.27	0.27	0.27	-1.82%	2,465,800
Dec 12, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	3,806,900
Dec 11, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	3,905,700
Dec 10, 2025	0.27	0.28	0.27	0.27	0.27	-1.85%	2,853,200
Dec 9, 2025	0.27	0.28	0.27	0.27	0.27	-1.82%	2,629,100
Dec 8, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	5,012,000
Dec 5, 2025	0.27	0.27	0.27	0.27	0.27	-	3,919,600
Dec 4, 2025	0.27	0.28	0.26	0.27	0.27	-1.85%	3,766,400
Dec 3, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	5,222,400
Dec 2, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	4,628,900
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	2,504,800
Nov 28, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	4,041,800
Nov 27, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	3,940,900
Nov 26, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	2,564,300
Nov 25, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	4,641,800
Nov 24, 2025	0.27	0.30	0.27	0.29	0.29	5.56%	9,590,000
Nov 21, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	1,044,100
Nov 20, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	3,743,800
Nov 19, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	5,991,300
Nov 18, 2025	0.28	0.28	0.27	0.27	0.27	-3.64%	1,415,500